| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jul 2005 | JPY | 696 | 697 | 689 | 689 | 689 | -4 (-0.58%) | 271,000 |
| 20 Jul 2005 | JPY | 685 | 696 | 685 | 693 | 693 | +12 (+1.76%) | 440,000 |
| 19 Jul 2005 | JPY | 673 | 683 | 671 | 681 | 681 | +11 (+1.64%) | 270,000 |
| 18 Jul 2005 | JPY | 670 | 670 | 670 | 670 | 670 | 0.0 (0.0%) | 0 |
| 15 Jul 2005 | JPY | 676 | 677 | 670 | 670 | 670 | -5 (-0.74%) | 585,000 |
| 14 Jul 2005 | JPY | 679 | 680 | 675 | 675 | 675 | -1 (-0.15%) | 195,000 |
| 13 Jul 2005 | JPY | 683 | 683 | 675 | 676 | 676 | -5 (-0.73%) | 155,000 |
| 12 Jul 2005 | JPY | 692 | 692 | 680 | 681 | 681 | -8 (-1.16%) | 209,000 |
| 11 Jul 2005 | JPY | 681 | 694 | 680 | 689 | 689 | +9 (+1.32%) | 394,000 |
| 8 Jul 2005 | JPY | 671 | 686 | 671 | 680 | 680 | +9 (+1.34%) | 249,000 |
| 7 Jul 2005 | JPY | 675 | 675 | 666 | 671 | 671 | -7 (-1.03%) | 233,000 |
| 6 Jul 2005 | JPY | 681 | 683 | 677 | 678 | 678 | -3 (-0.44%) | 126,000 |
| 5 Jul 2005 | JPY | 689 | 689 | 679 | 681 | 681 | -8 (-1.16%) | 235,000 |
| 4 Jul 2005 | JPY | 688 | 695 | 685 | 689 | 689 | +10 (+1.47%) | 442,000 |
| 1 Jul 2005 | JPY | 674 | 686 | 674 | 679 | 679 | +8 (+1.19%) | 387,000 |
| 30 Jun 2005 | JPY | 673 | 673 | 666 | 671 | 671 | +6 (+0.90%) | 311,000 |
| 29 Jun 2005 | JPY | 660 | 667 | 654 | 665 | 665 | +4 (+0.61%) | 264,000 |
| 28 Jun 2005 | JPY | 664 | 665 | 658 | 661 | 661 | -2 (-0.30%) | 159,000 |
| 27 Jun 2005 | JPY | 657 | 664 | 652 | 663 | 663 | +3 (+0.45%) | 244,000 |
| 24 Jun 2005 | JPY | 661 | 666 | 656 | 660 | 660 | -8 (-1.20%) | 325,000 |
| 23 Jun 2005 | JPY | 675 | 675 | 667 | 668 | 668 | -7 (-1.04%) | 269,000 |
| 22 Jun 2005 | JPY | 669 | 675 | 666 | 675 | 675 | +4 (+0.60%) | 141,000 |
| 21 Jun 2005 | JPY | 684 | 686 | 668 | 671 | 671 | -13 (-1.90%) | 301,000 |
| 20 Jun 2005 | JPY | 683 | 685 | 671 | 684 | 684 | +6 (+0.88%) | 313,000 |
| 17 Jun 2005 | JPY | 664 | 680 | 664 | 678 | 678 | +22 (+3.35%) | 513,000 |
| 16 Jun 2005 | JPY | 660 | 666 | 655 | 656 | 656 | +3 (+0.46%) | 290,000 |
| 15 Jun 2005 | JPY | 647 | 654 | 643 | 653 | 653 | +8 (+1.24%) | 128,000 |
| 14 Jun 2005 | JPY | 644 | 647 | 639 | 645 | 645 | -1 (-0.15%) | 156,000 |
| 13 Jun 2005 | JPY | 637 | 647 | 636 | 646 | 646 | +3 (+0.47%) | 178,000 |
| 10 Jun 2005 | JPY | 640 | 646 | 636 | 643 | 643 | +6 (+0.94%) | 264,000 |
